VTI270115P00365000
VTI Jan 15 2027 365.00 Put
optionOPRA
EODNov 5, 2026
12.28USD+145.600%(+7.28)1Vol155OI
VTI270115P00365000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 12.2800 | 12.2800 | 12.2800 | 12.2800 | +145.600% | 1 | 156 | 0.000% |
| 2026-11-04 | 5.0100 | 5.2200 | 4.9000 | 5.0000 | -44.444% | 18 | 158 | +145.600% |
| 2026-10-30 | 7.0000 | 9.0000 | 7.0000 | 9.0000 | +49.007% | 3 | 156 | +36.444% |
| 2026-10-27 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | -6.502% | 1 | 156 | +103.311% |
| 2026-10-26 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | -5.000% | 1 | 156 | +90.093% |
| 2026-10-22 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +21.429% | 1 | 155 | +80.588% |
| 2026-10-16 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -20.000% | 1 | 154 | +119.286% |
| 2026-10-15 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +14.754% | 2 | 153 | +75.429% |
| 2026-10-14 | 5.6500 | 6.1000 | 5.6500 | 6.1000 | +19.608% | 2 | 151 | +101.311% |
| 2026-10-12 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -27.660% | 1 | 152 | +140.784% |
| 2026-09-30 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +3.676% | 2 | 152 | +74.184% |
| 2026-09-28 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +5.919% | 1 | 153 | +80.588% |
| 2026-09-23 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | +7.000% | 1 | 154 | +91.277% |
| 2026-09-22 | 6.1000 | 6.1000 | 6.0000 | 6.0000 | -38.144% | 11 | 155 | +104.667% |
| 2026-09-16 | 9.4000 | 9.7000 | 9.4000 | 9.7000 | +1.042% | 2 | 155 | +26.598% |
| 2026-09-10 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +32.231% | 1 | 155 | +27.917% |
| 2026-09-04 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | -18.427% | 1 | 154 | +69.146% |
| 2026-08-21 | 8.4000 | 8.9500 | 8.4000 | 8.9000 | +7.229% | 4 | 157 | +37.978% |
| 2026-08-17 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -6.846% | 1 | 156 | +47.952% |
| 2026-08-11 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | -6.211% | 3 | 159 | +37.823% |
| 2026-08-06 | 9.4000 | 9.5000 | 9.4000 | 9.5000 | +2.925% | 2 | 159 | +29.263% |
| 2026-08-05 | 9.0000 | 9.4000 | 9.0000 | 9.2300 | -3.148% | 35 | 169 | +33.044% |
| 2026-08-04 | 10.0500 | 10.2200 | 9.5000 | 9.5300 | -11.759% | 95 | 167 | +28.856% |
| 2026-08-03 | 11.1000 | 11.1000 | 10.8000 | 10.8000 | -14.961% | 3 | 167 | +13.704% |
| 2026-07-31 | 13.1000 | 13.7000 | 12.6500 | 12.7000 | -9.286% | 38 | 170 | -3.307% |
| 2026-07-30 | 14.9000 | 15.0000 | 13.8900 | 14.0000 | -4.110% | 66 | 176 | -12.286% |
| 2026-07-29 | 13.9000 | 14.7000 | 13.9000 | 14.6000 | +5.036% | 12 | 178 | -15.890% |
| 2026-07-28 | 14.7000 | 14.9500 | 13.7000 | 13.9000 | -4.467% | 28 | 178 | -11.655% |
| 2026-07-27 | 14.2000 | 14.6000 | 14.2000 | 14.5500 | -1.020% | 6 | 178 | -15.601% |
| 2026-07-24 | 14.8000 | 15.1000 | 14.6000 | 14.7000 | -3.922% | 17 | 180 | -16.463% |
| 2026-07-23 | 14.7000 | 15.4000 | 14.5400 | 15.3000 | +13.333% | 36 | 180 | -19.739% |
| 2026-07-21 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -5.594% | 1 | 182 | -9.037% |
| 2026-07-17 | 14.4000 | 14.4000 | 14.3000 | 14.3000 | +14.126% | 3 | 182 | -14.126% |
| 2026-07-10 | 12.6700 | 12.8000 | 12.5000 | 12.5300 | -3.615% | 7 | 180 | -1.995% |
| 2026-07-07 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -11.565% | 1 | 179 | -5.538% |
| 2026-07-02 | 14.5000 | 14.7000 | 14.5000 | 14.7000 | +7.299% | 4 | 179 | -16.463% |
| 2026-07-01 | 13.6300 | 13.7000 | 13.4000 | 13.7000 | 0.000% | 11 | 178 | -10.365% |
| 2026-06-30 | 14.4000 | 14.5000 | 13.6000 | 13.7000 | -7.432% | 27 | 175 | -10.365% |
| 2026-06-29 | 15.2500 | 15.8000 | 14.6000 | 14.8000 | -10.303% | 101 | 180 | -17.027% |
| 2026-06-26 | 17.1000 | 17.2000 | 16.0000 | 16.5000 | -2.367% | 56 | 161 | -25.576% |
| 2026-06-25 | 16.9000 | 16.9000 | 15.8000 | 16.9000 | -3.429% | 47 | 157 | -27.337% |
| 2026-06-24 | 16.6000 | 17.5000 | 15.8000 | 17.5000 | +4.790% | 29 | 152 | -29.829% |
| 2026-06-23 | 17.1000 | 17.1000 | 16.5000 | 16.7000 | +11.333% | 26 | 142 | -26.467% |
| 2026-06-22 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +2.041% | 1 | 141 | -18.133% |
| 2026-06-18 | 14.8000 | 14.9000 | 14.5000 | 14.7000 | -10.909% | 10 | 139 | -16.463% |
| 2026-06-17 | 14.7000 | 16.5000 | 14.7000 | 16.5000 | +13.014% | 28 | 115 | -25.576% |
| 2026-06-16 | 14.4000 | 14.6000 | 14.3000 | 14.6000 | +4.286% | 4 | 116 | -15.890% |
| 2026-06-15 | 14.2000 | 14.3000 | 13.8000 | 14.0000 | -16.667% | 24 | 116 | -12.286% |
| 2026-06-12 | 18.4000 | 18.4000 | 16.5000 | 16.8000 | -10.160% | 62 | 107 | -26.905% |
| 2026-06-10 | 18.7000 | 18.7000 | 18.2000 | 18.7000 | -7.654% | 26 | 97 | -34.332% |
| 2026-06-09 | 16.4600 | 20.2500 | 16.1000 | 20.2500 | +18.421% | 18 | 99 | -39.358% |
| 2026-06-08 | 17.1000 | 17.3300 | 16.9400 | 17.1000 | +6.211% | 13 | 100 | -28.187% |
| 2026-06-05 | 15.6000 | 16.1000 | 15.6000 | 16.1000 | +9.898% | 4 | 102 | -23.727% |
| 2026-06-04 | 15.3500 | 15.5900 | 14.6000 | 14.6500 | -6.390% | 20 | 100 | -16.177% |
| 2026-06-03 | 14.8000 | 15.6500 | 14.8000 | 15.6500 | +7.192% | 24 | 98 | -21.534% |
| 2026-06-02 | 14.5100 | 14.6000 | 14.4000 | 14.6000 | -2.667% | 6 | 93 | -15.890% |
| 2026-06-01 | 14.9000 | 15.2000 | 14.7000 | 15.0000 | +0.671% | 26 | 91 | -18.133% |
| 2026-05-29 | 14.7000 | 15.3000 | 14.7000 | 14.9000 | -3.247% | 21 | 84 | -17.584% |
| 2026-05-28 | 15.6000 | 16.0000 | 15.4000 | 15.4000 | -3.750% | 15 | 77 | -20.260% |
| 2026-05-27 | 16.3000 | 16.4000 | 15.8000 | 16.0000 | +1.587% | 42 | 64 | -23.250% |
| 2026-05-26 | 16.2000 | 16.2000 | 15.6000 | 15.7500 | -4.545% | 30 | 53 | -22.032% |
| 2026-05-22 | 16.5000 | 16.9000 | 16.5000 | 16.5000 | -7.821% | 21 | 49 | -25.576% |
| 2026-05-21 | 18.6000 | 18.6500 | 17.3000 | 17.9000 | -1.972% | 16 | 46 | -31.397% |
| 2026-05-20 | 18.9000 | 19.2200 | 18.0000 | 18.2600 | -5.876% | 26 | 36 | -32.749% |
| 2026-05-19 | 19.2000 | 20.1000 | 18.7000 | 19.4000 | +2.646% | 32 | 31 | -36.701% |
| 2026-05-18 | 18.8000 | 19.3000 | 18.5000 | 18.9000 | +0.532% | 8 | 31 | -35.026% |
| 2026-05-15 | 19.1500 | 19.1500 | 18.6500 | 18.8000 | +5.028% | 7 | 36 | -34.681% |
| 2026-05-14 | 18.0000 | 18.3000 | 17.4000 | 17.9000 | -3.243% | 18 | 31 | -31.397% |
| 2026-05-13 | 19.5000 | 19.6000 | 18.1000 | 18.5000 | -7.500% | 21 | 27 | -33.622% |
| 2026-05-12 | 20.0000 | 20.2000 | 19.7000 | 20.0000 | +6.667% | 11 | 27 | -38.600% |
| 2026-05-11 | 18.8000 | 19.0000 | 18.1000 | 18.7500 | -0.266% | 44 | 27 | -34.507% |
| 2026-05-08 | 19.1000 | 19.2000 | 18.8000 | 18.8000 | -5.051% | 12 | 12 | -34.681% |
| 2026-05-07 | 19.1000 | 20.0000 | 18.9000 | 19.8000 | +4.211% | 12 | 9 | -37.980% |
| 2026-05-06 | 19.1000 | 19.3000 | 18.5000 | 19.0000 | -10.377% | 6 | 11 | -35.368% |
| 2026-05-01 | 20.8000 | 21.2000 | 20.7000 | 21.2000 | -4.505% | 12 | 4 | -42.075% |
| 2026-04-30 | 22.2000 | 22.5000 | 22.0000 | 22.2000 | -8.904% | 6 | 4 | -44.685% |
| 2026-04-21 | 24.3700 | 24.3800 | 24.3700 | 24.3700 | -40.850% | 3 | 1 | -49.610% |
| 2026-03-23 | 41.8000 | 41.8000 | 41.2000 | 41.2000 | 0.000% | 2 | 1 | -70.194% |